We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.52 | -6.34710743802 | 181.5 | 191.63 | 155 | 1187699 | 173.17106887 | SP |
| 4 | 25 | 17.2437577597 | 144.98 | 222.63 | 130.77 | 1114522 | 172.78719706 | SP |
| 12 | 77.26 | 83.3261432269 | 92.72 | 222.63 | 68.69 | 981812 | 127.03511136 | SP |
| 26 | 136.73 | 411.218045113 | 33.25 | 222.63 | 30.18 | 807952 | 108.40704931 | SP |
| 52 | 144.18 | 558.837209302 | 25.8 | 222.63 | 21.41 | 604085 | 105.82036666 | SP |
| 156 | 144.18 | 558.837209302 | 25.8 | 222.63 | 21.41 | 604085 | 105.82036666 | SP |
| 260 | 144.18 | 558.837209302 | 25.8 | 222.63 | 21.41 | 604085 | 105.82036666 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 170.51 | 0 | 0.00 | 170.51 | 170.51 | 170.51 | 0 |
| 1719527400 | 170.51 | -6.69 | -3.78 | 170.95 | 177.08 | 167.41 | 490135 |
| 1719441000 | 177.2 | -1.3 | -0.73 | 176.6 | 181.79 | 166.61 | 981323 |
| 1719354600 | 178.5 | 23.5 | 15.16 | 163.44999 | 178.5 | 158.4201 | 1310074 |
| 1719268200 | 155 | -28 | -15.30 | 169.66 | 173.0384 | 155 | 1452152 |
| 1719009000 | 183 | -8.89 | -4.63 | 181.5 | 191.63 | 172.94 | 1704810 |
| 1718922600 | 191.89 | -14.94 | -7.22 | 219.89 | 222.63 | 188.76 | 2002272 |
| 1718749800 | 206.83 | 13.49 | 6.98 | 194.21 | 209.1 | 192.68 | 836628 |
| 1718663400 | 193.34 | -3.33 | -1.69 | 199.88 | 201.49 | 189.3828 | 778332 |
| 1718404200 | 196.67 | 7.21 | 3.81 | 190.39 | 199 | 185.84 | 1026980 |
| 1718317800 | 189.46 | 12.1 | 6.82 | 189.16 | 190.2 | 182.99 | 662424 |
| 1718231400 | 177.36 | 11.87 | 7.17 | 171.88 | 182 | 170.19 | 879339 |
| 1718145000 | 165.49 | -3.1 | -1.84 | 168.36 | 171 | 159.8621 | 491740 |
| 1718058600 | 168.59 | 2.74 | 1.65 | 164.61 | 171.46 | 155.08 | 684177 |
| 1717799400 | 165.85 | -0.52 | -0.31 | 162.49 | 168 | 157.8 | 1323143 |
| 1717713000 | 166.37 | -3.98 | -2.34 | 175.32 | 178.96 | 158.69 | 2356761 |
| 1717626600 | 170.35 | 15.82 | 10.24 | 159.63 | 170.35 | 157.19999 | 943515 |
| 1717540200 | 154.53 | 3.65 | 2.42 | 152.65 | 154.75 | 148.1 | 766363 |
| 1717453800 | 150.88 | 13.06 | 9.48 | 147.47 | 150.88 | 143.25 | 1217244 |
| 1717194600 | 137.82 | -2.2 | -1.57 | 144.97999 | 145.13 | 130.77 | 1482371 |
| 1717108200 | 140.02 | -11.1 | -7.35 | 150.52 | 153.52 | 137.501 | 1426952 |
| 1717021800 | 151.12 | 2.47 | 1.66 | 146.47 | 152.8189 | 140.8 | 1209380 |
| 1716935400 | 148.65 | 18.23 | 13.98 | 139.93 | 151.16999 | 138.9 | 1184320 |
| 1716589800 | 130.41999 | 6.33 | 5.10 | 126.01 | 130.54759 | 122.47 | 937448 |
| 1716503400 | 124.09 | 19.15 | 18.25 | 120.09 | 129.83 | 119.52 | 2670901 |
| 1716417000 | 104.94 | -0.88 | -0.83 | 106.25 | 107.22 | 101.33 | 1206455 |
| 1716330600 | 105.82 | 0.96 | 0.92 | 101.86 | 105.93 | 101.0554 | 557996 |
| 1716244200 | 104.86 | 5.18 | 5.20 | 102.26 | 105.5 | 101.75 | 434532 |
| 1715985000 | 99.68 | -4.45 | -4.27 | 104.36 | 104.7 | 98.2 | 942453 |
| 1715898600 | 104.13 | -0.4 | -0.38 | 105.277 | 107.169 | 103.401 | 591247 |
| 1715812200 | 104.53 | 6.98 | 7.16 | 100 | 105.09 | 98.31 | 872297 |
| 1715725800 | 97.55 | 2.02 | 2.11 | 93.98 | 98.2345 | 92.64 | 455836 |
| 1715639400 | 95.53 | 1.04 | 1.10 | 95.79 | 96.865 | 91.7123 | 507490 |
| 1715380200 | 94.49 | 1.99 | 2.15 | 95.54 | 97.8 | 93.3484 | 663819 |
| 1715293800 | 92.5 | -3.41 | -3.56 | 96.23 | 97.19 | 91.23 | 702590 |
| 1715207400 | 95.91 | -0.16 | -0.17 | 93.92 | 97.575 | 93.87 | 444957 |
| 1715121000 | 96.07 | -3.73 | -3.74 | 97.54 | 98.79 | 92.9201 | 889725 |
| 1715034600 | 99.8 | 7.04 | 7.59 | 94 | 99.81 | 93.49 | 791926 |
| 1714775400 | 92.76 | 5.9 | 6.79 | 90.82 | 93.8 | 89.3245 | 976320 |
| 1714689000 | 86.86 | 5.28 | 6.47 | 84.15 | 87.69 | 81.74 | 607875 |
| 1714602600 | 81.58 | -6.79 | -7.68 | 85.69 | 87.46 | 77.82 | 1575700 |
| 1714516200 | 88.37 | -2.96 | -3.24 | 89.96 | 93.4 | 88.18 | 665430 |
| 1714429800 | 91.33 | -0.07 | -0.08 | 90.97 | 91.6 | 86.05 | 816642 |
| 1714170600 | 91.4 | 10.04 | 12.34 | 83.74 | 92.38 | 82.78 | 1159235 |
| 1714084200 | 81.36 | 5.72 | 7.56 | 73.88 | 82.56 | 73 | 728446 |
| 1713997800 | 75.64 | -5.67 | -6.97 | 84.27 | 84.33 | 74.76 | 998404 |
| 1713911400 | 81.31 | 5.53 | 7.30 | 78.1 | 81.75 | 77.08 | 781446 |
| 1713825000 | 75.78 | 6.15 | 8.83 | 73.18 | 76.61 | 70.0905 | 914207 |
| 1713565800 | 69.63 | -17.69 | -20.26 | 84.12 | 86.37 | 68.69 | 1772844 |
| 1713479400 | 87.32 | 1.28 | 1.49 | 87.56 | 90.29 | 82.62 | 1018472 |
| 1713393000 | 86.04 | -7.06 | -7.58 | 94.95 | 96.0825 | 85.73 | 874754 |
| 1713306600 | 93.1 | 2.81 | 3.11 | 91.23 | 94.69 | 90.56 | 647595 |
| 1713220200 | 90.29 | -4.86 | -5.11 | 97.5 | 100.175 | 90.18 | 1230353 |
| 1712961000 | 95.15 | -5.53 | -5.49 | 98.54 | 99.39 | 93.5062 | 986076 |
| 1712874600 | 100.68 | 7.77 | 8.36 | 93.7 | 100.79 | 92.67 | 870980 |
| 1712788200 | 92.91 | 3.5 | 3.91 | 86.35 | 93.6401 | 86.05 | 1024170 |
| 1712701800 | 89.41 | -3.93 | -4.21 | 93.81 | 94.31 | 84.57 | 1143807 |
| 1712615400 | 93.34 | -1.84 | -1.93 | 96.82 | 96.94 | 92.5 | 380379 |
| 1712356200 | 95.18 | 4.27 | 4.70 | 92.72 | 96.3983 | 91 | 574064 |
| 1712269800 | 90.91 | -6.73 | -6.89 | 100.75 | 101.38 | 90.901 | 999022 |
| 1712183400 | 97.6401 | -1.36 | -1.37 | 96.57 | 100.8 | 96.51 | 497752 |
| 1712097000 | 99 | -1.76 | -1.75 | 96.5 | 100.2 | 94.83 | 537336 |
| 1712010600 | 100.76 | -0.04 | -0.04 | 101.07 | 105.12 | 98.43 | 653588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
